Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.396 4.406 4.301 4.349 406,771 -0.03(-0.65%)
Aug 30, 2016 4.368 4.401 4.311 4.377 484,705 +0.01(+0.22%)
Aug 29, 2016 4.306 4.377 4.304 4.368 493,527 +0.09(+1.99%)
Aug 26, 2016 4.283 4.287 4.240 4.283 291,440 +0.03(+0.67%)
Aug 25, 2016 4.297 4.313 4.240 4.254 541,252 -0.03(-0.66%)
Aug 24, 2016 4.306 4.306 4.268 4.283 376,596 -0.02(-0.55%)
Aug 23, 2016 4.230 4.330 4.216 4.306 780,070 +0.09(+2.13%)
Aug 22, 2016 4.211 4.226 4.178 4.216 315,804 +0.02(+0.45%)
Aug 19, 2016 4.197 4.229 4.188 4.197 313,311 -0.00(-0.11%)
Aug 18, 2016 4.197 4.216 4.188 4.202 274,207 +0.02(+0.60%)
Aug 17, 2016 4.130 4.182 4.092 4.177 474,846 +0.01(+0.34%)
Aug 16, 2016 4.135 4.182 4.097 4.163 963,062 +0.05(+1.26%)
Aug 15, 2016 4.111 4.116 4.092 4.111 811,577 +0.03(+0.69%)
Aug 12, 2016 4.045 4.097 4.045 4.083 558,126 +0.01(+0.35%)
Aug 11, 2016 4.031 4.092 4.022 4.069 564,038 +0.04(+0.93%)
Aug 10, 2016 4.036 4.036 4.008 4.031 637,835 +0.00(+0.00%)
Aug 09, 2016 3.984 4.045 3.984 4.031 872,985 +0.09(+2.27%)
Aug 08, 2016 3.820 3.958 3.809 3.942 1,460,599 +0.16(+4.10%)
Aug 05, 2016 3.782 3.806 3.683 3.787 579,546 +0.00(+0.00%)
Aug 04, 2016 3.829 3.832 3.763 3.787 649,874 -0.04(-1.11%)
Aug 03, 2016 3.707 3.834 3.693 3.829 949,435 +0.16(+4.36%)
Aug 02, 2016 3.594 3.674 3.594 3.669 947,711 +0.14(+4.00%)
Aug 01, 2016 3.580 3.599 3.500 3.528 499,895 -0.05(-1.45%)
Jul 29, 2016 3.575 3.582 3.547 3.580 305,961 +0.00(+0.13%)
Jul 28, 2016 3.561 3.580 3.542 3.575 221,565 +0.02(+0.66%)
Jul 27, 2016 3.566 3.575 3.537 3.552 261,157 -0.01(-0.40%)
Jul 26, 2016 3.575 3.580 3.544 3.566 336,623 +0.00(+0.00%)
Jul 25, 2016 3.537 3.584 3.486 3.566 427,631 +0.04(+1.07%)
Jul 22, 2016 3.481 3.537 3.481 3.528 245,746 +0.04(+1.21%)
Jul 21, 2016 3.528 3.528 3.439 3.486 533,456 -0.05(-1.33%)
Jul 20, 2016 3.561 3.561 3.519 3.533 253,857 -0.00(-0.10%)
Jul 19, 2016 3.522 3.546 3.512 3.536 308,329 +0.01(+0.40%)
Jul 18, 2016 3.499 3.541 3.499 3.522 427,199 +0.02(+0.53%)
Jul 15, 2016 3.476 3.513 3.466 3.504 350,606 +0.03(+0.81%)
Jul 14, 2016 3.471 3.476 3.452 3.476 353,560 +0.02(+0.68%)
Jul 13, 2016 3.434 3.462 3.433 3.452 287,229 +0.02(+0.54%)
Jul 12, 2016 3.420 3.443 3.392 3.434 424,404 +0.01(+0.41%)
Jul 11, 2016 3.415 3.443 3.392 3.420 437,972 +0.00(+0.00%)
Jul 08, 2016 3.434 3.443 3.410 3.420 330,635 -0.00(-0.14%)
Jul 07, 2016 3.410 3.424 3.406 3.424 268,020 +0.04(+1.10%)
Jul 05, 2016 3.368 3.396 3.354 3.387 267,144 +0.01(+0.41%)
Jul 01, 2016 3.340 3.373 3.373 3.373 305,453 +0.03(+0.98%)
Jun 30, 2016 3.350 3.350 3.322 3.340 251,050 +0.00(+0.00%)
Jun 29, 2016 3.312 3.340 3.294 3.340 197,282 +0.04(+1.27%)
Jun 28, 2016 3.289 3.312 3.275 3.298 225,077 +0.03(+0.86%)
Jun 27, 2016 3.298 3.307 3.266 3.270 470,983 -0.04(-1.27%)
Jun 24, 2016 3.275 3.340 3.266 3.312 444,870 -0.02(-0.70%)
Jun 23, 2016 3.345 3.345 3.317 3.336 208,786 +0.02(+0.70%)
Jun 22, 2016 3.322 3.350 3.298 3.312 201,074 -0.01(-0.28%)
Jun 21, 2016 3.340 3.340 3.303 3.322 201,963 -0.00(-0.14%)
Jun 20, 2016 3.308 3.378 3.298 3.326 580,970 +0.03(+0.85%)
Jun 17, 2016 3.284 3.303 3.284 3.298 192,195 +0.00(+0.14%)
Jun 16, 2016 3.266 3.294 3.261 3.294 246,028 +0.02(+0.57%)
Jun 15, 2016 3.284 3.294 3.266 3.275 276,757 +0.01(+0.18%)
Jun 14, 2016 3.265 3.278 3.241 3.269 448,492 +0.00(+0.14%)
Jun 13, 2016 3.265 3.283 3.241 3.265 480,605 +0.01(+0.28%)
Jun 10, 2016 3.265 3.269 3.225 3.255 520,571 -0.01(-0.42%)
Jun 09, 2016 3.269 3.283 3.239 3.269 430,304 -0.01(-0.28%)
Jun 08, 2016 3.297 3.306 3.260 3.278 364,432 -0.01(-0.28%)
Jun 07, 2016 3.283 3.292 3.251 3.288 594,778 +0.01(+0.28%)
Jun 06, 2016 3.241 3.283 3.204 3.278 981,782 +0.04(+1.14%)
Jun 03, 2016 3.251 3.251 3.214 3.241 649,965 -0.01(-0.28%)
Jun 02, 2016 3.237 3.251 3.223 3.251 315,675 +0.01(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.